Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue March 26, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May02 020326 463.50 468.50 463.50 467.75 +5.25 23,799 74,103 -2,167
Jul02 020326 468.00 471.50 467.50 470.50 +4.25 7,591 56,785 +266
Aug02 020326 468.50 470.75 466.50 470.25 +6.25 633 5,944 +69
Sep02 020326 464.50 467.00 464.00 466.75 +4.25 556 2,519 +132
Nov02 020326 466.00 469.50 465.50 468.75 +3.75 3,031 28,646 +466
Jan03 020326 471.50 473.00 471.00 472.75 +3.75 73 1,943 +2
Mar03 020326 474.50 477.50 474.50 477.50 +3.50 2 1,472 +2
Total Volume and Open Interest 35,737 172,302 -1,218
Soybean Meal(CBOT)
May02 020326 160.30 162.60 159.80 162.00 +1.90 12,372 49,262 +455
Jul02 020326 158.60 160.90 158.20 160.60 +2.30 4,461 37,866 +830
Aug02 020326 157.30 159.50 157.20 159.50 +2.50 497 9,384 +16
Sep02 020326 155.50 157.70 155.50 157.60 +2.40 636 9,263 -3
Oct02 020326 154.80 156.40 154.70 156.40 +2.40 11 6,573 +0
Dec02 020326 155.50 157.50 155.10 156.90 +2.30 1,364 20,087 +122
Jan03 020326 156.20 156.20 156.00 156.20 +2.00 100 2,181 +26
Mar03 020326 154.50 155.50 154.50 155.50 +1.90 70 963 +34
Total Volume and Open Interest 19,586 136,209 +1,554
Soybean Oil(CBOT)
May02 020326 15.80 16.04 15.80 15.95 +0.05 10,955 53,975 -915
Jul02 020326 16.12 16.28 16.12 16.18 +0.02 3,078 41,954 -413
Aug02 020326 16.28 16.39 16.25 16.31 +0.02 491 7,575 +10
Sep02 020326 16.44 16.53 16.43 16.43 +0.01 551 9,916 +179
Oct02 020326 16.66 16.66 16.55 16.57 +0.02 1 8,079 +2
Dec02 020326 16.90 16.93 16.80 16.87 +0.02 693 17,519 -37
Jan03 020326 17.03 17.03 17.03 17.03 unch 54 1,865 -7
Mar03 020326 17.23 17.23 17.23 17.23 unch 0 1,404 +0
Total Volume and Open Interest 15,823 146,729 -1,181
Canola(WCE)
May02 020326 326.7 328.6 326.7 328.3 +1.6 3,876 23,034 -1,002
Jul02 020326 330.0 332.0 330.0 331.2 +1.2 3,116 18,728 +1,718
Sep02 020326 324.7 324.7 324.7 324.7 unch 0 21 +0
Nov02 020326 327.0 327.5 326.0 326.7 +0.2 915 12,267 -198
Jan03 020326 330.0 330.0 329.8 329.8 -1.2 35 230 +23
Total Volume and Open Interest 7,942 54,280 +541
Corn(CBOT)
May02 020326 205.50 206.00 204.00 204.50 +0.75 24,826 187,527 -3,505
Jul02 020326 212.00 212.50 210.75 211.25 +0.75 5,411 118,703 +1,041
Sep02 020326 218.00 218.75 217.25 217.75 +1.00 1,120 37,966 +460
Dec02 020326 225.50 226.75 225.25 225.50 +0.75 5,141 72,639 +1,127
Mar03 020326 234.00 234.75 233.75 233.75 +0.75 883 11,788 +596
May03 020326 239.00 239.75 239.00 239.25 +1.00 200 1,251 +168
Total Volume and Open Interest 37,921 438,927 +47
Wheat(CBOT)
May02 020326 285.50 288.25 285.25 287.25 +3.50 8,808 62,320 -122
Jul02 020326 287.50 290.50 287.50 289.50 +3.50 5,844 36,046 +111
Sep02 020326 294.00 294.50 293.00 294.25 +3.75 515 7,238 +103
Dec02 020326 303.00 305.00 302.50 304.50 +3.50 456 9,988 +70
Mar03 020326 308.00 309.00 307.00 309.00 +2.25 10 573 -7
Total Volume and Open Interest 15,637 116,562 +154
Wheat(KCBT)
May02 020326 285.00 288.00 285.00 287.00 +3.25 1,907 29,414 +173
Jul02 020326 291.50 294.50 291.50 293.00 +3.25 1,240 21,830 -81
Sep02 020326 298.00 299.50 297.75 298.00 +2.50 279 3,891 +113
Dec02 020326 306.50 308.00 306.00 307.50 +3.50 129 5,380 -95
Mar03 020326 311.00 312.50 311.00 312.00 +2.50 0 1,463 +0
Total Volume and Open Interest 3,555 62,565 +110
Wheat(MGE)
May02 020326 299.50 302.00 299.50 301.75 +3.25 2,444 14,426 -114
Jul02 020326 307.00 309.50 307.00 308.75 +2.50 460 4,084 -78
Sep02 020326 314.50 316.50 314.50 315.75 +1.75 83 2,600 +23
Dec02 020326 323.50 325.50 323.50 325.00 +2.00 65 1,574 +15
Mar03 020326 334.50 334.50 334.00 334.00 +5.50 0 190 +0
Total Volume and Open Interest 3,052 22,914 -154
Oats(CBOT)
May02 020326 201.75 203.75 201.50 201.75 -1.00 633 6,353 +91
Jul02 020326 172.75 173.50 172.00 172.00 -1.00 102 2,087 +27
Sep02 020326 144.00 144.00 144.00 144.00 unch 4 324 +1
Dec02 020326 144.50 144.50 144.50 144.50 unch 27 2,949 +12
Total Volume and Open Interest 766 11,715 +131
Rough Rice(CBOT)
May02 020326 3.77 3.79 3.73 3.73 -0.06 75 3,944 +29
Jul02 020326 4.03 4.03 3.97 3.97 -0.06 21 1,097 +18
Sep02 020326 4.20 4.20 4.20 4.20 -0.05 6 257 +1
Nov02 020326 4.45 4.45 4.43 4.43 -0.02 2 806 +2
Total Volume and Open Interest 110 7,162 +48
Live Cattle(CME)
Apr02 020326 69.775 70.450 69.750 70.375 +0.675 5,492 28,840 -1,226
Jun02 020326 65.800 66.600 65.800 66.150 +0.100 4,737 34,427 +760
Aug02 020326 65.700 66.300 65.625 65.850 -0.025 1,897 16,932 +449
Oct02 020326 68.650 69.150 68.550 68.675 -0.050 530 14,132 -59
Dec02 020326 70.000 70.550 70.000 70.075 +0.125 184 5,218 +74
Feb03 020326 71.450 71.550 71.300 71.350 +0.200 107 1,872 +0
Total Volume and Open Interest 12,950 101,729 -1
Feeder Cattle(CME)
Mar02 020326 79.250 79.650 79.250 79.250 +0.075 303 1,410 -184
Apr02 020326 78.550 79.500 78.500 78.875 +0.350 507 4,069 -86
May02 020326 78.550 79.475 78.450 79.000 +0.375 937 6,538 +168
Aug02 020326 81.450 82.250 81.450 81.725 +0.250 234 3,162 +8
Sep02 020326 81.400 82.050 81.350 81.625 +0.175 21 478 +4
Oct02 020326 82.000 82.100 81.550 81.675 +0.225 9 728 +6
Nov02 020326 82.000 82.750 82.000 82.300 +0.200 3 211 +1
Total Volume and Open Interest 2,014 16,633 -83
Lean Hogs(CME)
Apr02 020326 52.700 53.250 52.600 52.900 -0.375 1,780 11,849 +27
May02 020326 61.900 62.000 61.050 61.375 -0.875 247 3,559 +2
Jun02 020326 62.000 62.350 61.100 61.175 -1.225 1,533 14,947 +265
Jul02 020326 60.500 60.550 59.750 59.850 -0.850 240 2,641 +92
Aug02 020326 58.300 58.300 57.525 57.600 -0.825 80 1,432 +15
Oct02 020326 49.000 49.000 48.500 48.725 -0.425 53 1,239 +39
Dec02 020326 46.475 46.500 46.350 46.350 -0.125 128 972 +71
Feb03 020326 48.450 48.450 48.325 48.325 -0.075 84 307 +57
Total Volume and Open Interest 4,145 36,946 +568
Pork Bellies(CME)
May02 020326 77.500 78.000 75.750 76.325 -1.750 334 1,993 +32
Jul02 020326 78.500 78.500 77.000 77.350 -1.675 35 418 +14
Aug02 020326 76.000 76.000 76.000 76.000 -1.200 2 68 -1
Feb03 020326 70.250 70.250 70.250 70.250 unch 0 4 +0
Mar03 020326 70.250 70.250 70.250 70.250 unch 0 1 +0
Total Volume and Open Interest 372 2,486 +45
Cocoa(NYBOT)
May02 020326 1475 1484 1466 1470 -18 5,154 28,082 -717
Jul02 020326 1465 1469 1456 1460 -17 1,955 17,114 +341
Sep02 020326 1450 1452 1438 1440 -19 295 9,916 -7
Dec02 020326 1384 1384 1370 1374 -17 315 12,700 -175
Mar03 020326 1333 1333 1322 1322 -16 189 9,614 -159
May03 020326 1316 1316 1304 1304 -17 0 5,459 +0
Jul03 020326 1292 1292 1292 1292 -17 200 3,367 +200
Total Volume and Open Interest 8,166 97,350 -467
Coffee "C"(NYBOT)
May02 020326 55.00 55.40 53.50 55.05 +0.60 3,631 34,015 -48
Jul02 020326 57.10 57.40 55.60 56.85 +0.30 942 15,978 +72
Sep02 020326 58.80 58.90 57.40 58.20 +0.05 191 8,052 +5
Dec02 020326 59.80 60.00 58.40 59.30 -0.20 250 5,609 +25
Mar03 020326 60.50 60.90 59.50 59.60 -0.65 168 3,607 -3
May03 020326 60.20 60.25 59.40 59.50 -0.75 45 767 +35
Total Volume and Open Interest 5,235 68,234 +88
Orange Juice(NYBOT)
May02 020326 93.90 94.00 92.95 93.10 -0.95 1,061 14,385 +357
Jul02 020326 93.25 93.65 92.60 93.00 -0.40 575 3,657 +318
Sep02 020326 92.35 92.90 92.35 92.80 unch 10 1,143 +10
Nov02 020326 92.20 92.20 92.20 92.20 -0.25 0 1,683 +0
Jan03 020326 92.90 92.90 92.75 92.80 unch 0 1,281 +0
Total Volume and Open Interest 1,646 22,243 +685
Sugar #11(NYBOT)
May02 020326 6.05 6.09 5.99 6.08 +0.06 8,817 84,036 -1,338
Jul02 020326 5.38 5.40 5.33 5.39 +0.04 3,573 48,494 -150
Oct02 020326 5.45 5.45 5.39 5.43 +0.02 1,988 31,870 +539
Mar03 020326 5.74 5.75 5.72 5.74 +0.01 1,096 14,235 -499
May03 020326 5.77 5.77 5.76 5.76 unch 3 4,908 +0
Total Volume and Open Interest 15,559 199,743 -1,435
London Cocoa(LCE)
Mar02 020313 1193 1194 1181 1188 -6 2,594 1,965 -1,968
May02 020326 1183 1183 1166 1170 -14 2,400 34,713 -339
Jul02 020326 1209 1209 1193 1197 -14 1,338 43,409 +190
Sep02 020326 1150 1155 1141 1143 -18 80 28,239 +23
Dec02 020326 1080 1080 1064 1066 -15 255 15,696 +22
Mar03 020326 1038 1038 1020 1023 -13 129 28,217 +81
May03 020326 1036 1036 1019 1019 -19 57 3,947 +32
Total Volume and Open Interest 4,359 161,834 +109
London Coffee(LCE)
Mar02 020326 503.00 513.00 502.00 511.00 +10.00 51 1,868 -247
May02 020326 503.00 510.00 495.00 509.00 +8.00 1,414 31,449 -702
Jul02 020326 505.00 510.00 497.00 508.00 +5.00 1,440 28,108 -179
Sep02 020326 508.00 512.00 500.00 509.00 +3.00 500 22,539 -162
Nov02 020326 515.00 515.00 503.00 512.00 +1.00 761 11,555 -166
Jan03 020326 517.00 521.00 507.00 516.00 unch 158 4,130 +150
Total Volume and Open Interest 4,408 102,414 -1,293
London Sugar(LCE)
Mar02 020213 234.80 235.80 229.00 233.70 +0.20 6,836 5,583 -2,862
May02 020326 210.70 212.50 210.20 212.40 +2.20 2,445 14,025 -276
Aug02 020326 192.90 194.10 192.50 194.10 +1.40 1,126 16,670 +438
Oct02 020326 179.40 180.00 178.00 180.00 +1.30 96 9,450 -16
Dec02 020326 179.90 181.00 179.00 181.00 +1.40 38 2,179 +30
Total Volume and Open Interest 3,765 45,991 +116
Cotton(NYBOT)
May02 020326 38.50 38.75 38.12 38.16 -0.55 4,773 25,534 -577
Jul02 020326 39.90 40.20 39.62 39.69 -0.51 1,466 20,148 +261
Oct02 020326 41.60 41.60 41.60 41.60 -0.40 24 726 +6
Dec02 020326 43.10 43.40 42.85 42.89 -0.40 867 16,397 -103
Mar03 020326 44.35 44.35 44.35 44.35 -0.50 57 1,668 +44
May03 020326 46.55 46.55 46.55 46.55 -0.50 0 1,309 +0
Total Volume and Open Interest 7,237 66,772 -329
Lumber(CME)
May02 020326 299.0 306.0 298.6 299.9 -4.1 244 1,807 -43
Jul02 020326 302.5 309.0 302.5 307.7 +4.7 258 495 +4
Sep02 020326 305.2 309.2 305.1 309.2 +2.9 42 134 +1
Nov02 020326 298.3 302.0 298.3 302.0 +4.0 5 45 +1
Total Volume and Open Interest 549 2,481 -37
Crude Oil(NYM)
May02 020326 24.85 25.45 24.73 25.36 +0.37 62,975 155,760 -2,657
Jun02 020326 25.00 25.55 24.92 25.49 +0.32 34,888 80,440 +810
Jul02 020326 25.07 25.55 25.00 25.51 +0.31 14,817 40,685 +622
Aug02 020326 25.05 25.41 24.94 25.41 +0.30 4,666 21,987 +10
Sep02 020326 24.77 25.30 24.77 25.26 +0.30 1,449 24,362 +64
Oct02 020326 24.75 25.09 24.75 25.09 +0.30 254 13,339 +155
Nov02 020326 24.61 24.91 24.61 24.91 +0.29 187 11,115 +116
Dec02 020326 24.25 24.73 24.25 24.73 +0.28 3,014 41,207 +33
Jan03 020326 24.32 24.55 24.32 24.55 +0.27 303 12,614 +146
Feb03 020326 24.37 24.37 24.37 24.37 +0.26 11 6,550 +11
Total Volume and Open Interest 124,642 491,257 -650
Heating Oil(NYM)
Apr02 020326 63.75 65.80 63.70 65.68 +1.52 20,201 18,869 -7,442
May02 020326 64.00 66.30 64.00 66.00 +1.57 16,443 43,960 +2,377
Jun02 020326 64.60 66.20 64.35 66.20 +1.52 2,641 16,904 +500
Jul02 020326 64.90 66.65 64.90 66.65 +1.47 1,142 13,192 +50
Aug02 020326 66.45 67.25 66.40 67.25 +1.47 550 12,462 -81
Sep02 020326 66.80 68.00 66.60 68.00 +1.47 293 8,619 -22
Oct02 020326 67.60 68.70 67.60 68.70 +1.42 30 6,035 -3
Nov02 020326 68.25 69.40 68.15 69.40 +1.42 72 4,886 +50
Dec02 020326 68.55 70.00 68.55 70.00 +1.42 1,328 11,489 +322
Jan03 020326 68.90 70.30 68.90 70.30 +1.42 324 5,723 +28
Total Volume and Open Interest 43,400 154,323 -4,162
Unleaded Gas(NYM)
Apr02 020326 78.30 80.25 78.15 80.08 +1.27 19,136 20,950 -3,098
May02 020326 79.00 81.10 78.80 80.78 +1.30 16,672 54,542 +4,511
Jun02 020326 78.60 80.60 78.40 80.40 +1.27 2,539 23,285 +64
Jul02 020326 77.30 79.05 77.30 79.05 +1.27 1,870 13,022 -405
Aug02 020326 76.60 77.25 76.60 77.25 +1.24 518 11,972 +154
Sep02 020326 74.35 74.85 74.35 74.85 +1.21 245 12,028 +4
Oct02 020326 71.15 71.15 71.15 71.15 +1.21 1 1,257 -1
Nov02 020326 69.50 69.80 69.50 69.80 +1.21 56 875 -11
Total Volume and Open Interest 41,040 140,147 +1,220
Natural Gas(NYM)
Apr02 020326 3.490 3.560 3.350 3.472 +0.015 80,863 33,736 -14,182
May02 020326 3.480 3.550 3.360 3.374 -0.088 29,011 57,886 +2,530
Jun02 020326 3.495 3.550 3.390 3.394 -0.090 4,314 32,090 +182
Jul02 020326 3.515 3.565 3.400 3.424 -0.085 6,431 25,093 +1,411
Aug02 020326 3.550 3.595 3.440 3.454 -0.080 2,844 36,435 +566
Sep02 020326 3.530 3.590 3.459 3.459 -0.073 6,456 25,689 -1,389
Oct02 020326 3.545 3.600 3.474 3.474 -0.065 6,370 46,303 -1,626
Nov02 020326 3.760 3.810 3.710 3.716 -0.053 1,442 31,817 +479
Total Volume and Open Interest 158,733 547,463 -12,299
Brent Crude Oil(IPE)
May02 020326 25.14 25.35 24.75 25.31 +0.18 25,425 77,709 -3,670
Jun02 020326 24.75 25.02 24.45 25.00 +0.32 18,822 69,896 +2,903
Jul02 020326 24.27 24.76 24.24 24.76 +0.31 3,846 28,421 -71
Aug02 020326 24.11 24.61 24.11 24.61 +0.34 1,517 12,410 -117
Sep02 020326 24.02 24.45 23.96 24.45 +0.32 530 8,319 +90
Oct02 020326 23.88 24.30 23.86 24.30 +0.31 286 8,708 +200
Nov02 020326 23.74 24.17 23.74 24.15 +0.30 1 5,620 +0
Dec02 020326 23.60 24.00 23.55 24.00 +0.29 2,409 26,631 +161
Total Volume and Open Interest 53,236 269,554 -169
Gas Oil(IPE)
Apr02 020326 195.50 198.50 194.50 197.75 +2.00 11,033 43,618 -1,165
May02 020326 197.50 200.25 196.25 199.75 +1.75 5,465 29,719 -690
Jun02 020326 199.50 202.00 198.25 201.25 +1.50 3,129 24,743 -104
Jul02 020326 201.50 203.25 200.50 203.00 +1.50 1,550 9,326 -232
Aug02 020326 202.75 204.75 202.25 204.75 +1.50 1,118 6,877 +351
Sep02 020326 204.25 206.50 204.25 206.50 +1.50 1,360 8,889 +1,000
Oct02 020326 206.00 208.00 206.00 208.00 +1.25 3,210 7,645 +868
Nov02 020326 206.75 208.75 206.75 208.75 +1.50 1,125 7,968 -500
Total Volume and Open Interest 30,678 193,302 -815
US Dollar Index(NYBOT)
Jun02 020326 118.60 118.97 118.20 118.61 +0.08 214 5,635 +22
Sep02 020326 119.02 119.02 119.02 119.02 +0.08 9 2,037 +8
Dec02 020326 119.52 119.52 119.39 119.39 +0.08 0 5 +0
Total Volume and Open Interest 223 7,677 +30
Australian Dollar(IMM)
Jun02 020326 52.56 52.65 52.36 52.47 -0.25 2,169 40,218 +1,219
Sep02 020326 52.13 52.13 52.13 52.13 -0.25 0 42 +0
Dec02 020326 51.79 51.79 51.79 51.79 -0.25 0 47 +0
Total Volume and Open Interest 2,169 40,335 +1,219
British Pound(IMM)
Jun02 020326 141.62 142.20 141.60 141.98 +0.10 1,998 24,529 -403
Sep02 020326 141.20 141.20 141.20 141.20 +0.08 54 936 -4
Dec02 020326 140.42 140.42 140.42 140.42 +0.06      
Total Volume and Open Interest 2,052 25,465 -407
Canadian Dollar(IMM)
Jun02 020326 62.72 62.83 62.64 62.75 -0.37 6,593 56,545 +467
Sep02 020326 62.65 62.71 62.57 62.68 -0.37 296 3,675 +133
Dec02 020326 62.60 62.70 62.55 62.62 -0.37 41 1,446 -3
Mar03 020326 62.60 62.62 62.56 62.56 -0.37 4 225 -4
Total Volume and Open Interest 6,936 62,041 +595
Japanese Yen(IMM)
Jun02 020326 75.38 75.95 75.37 75.59 +0.25 7,488 72,412 +2,426
Sep02 020326 76.43 76.43 76.06 76.06 +0.25 18 550 -10
Dec02 020326 76.67 76.67 76.67 76.67 +0.25 0 260 +0
Total Volume and Open Interest 7,510 73,398 +2,420
Swiss Franc(IMM)
Jun02 020326 59.84 60.24 59.74 59.99 -0.07 3,993 31,241 -271
Sep02 020326 60.09 60.09 60.09 60.09 -0.07 0 365 +0
Dec02 020326 60.22 60.22 60.22 60.22 -0.07 0 35 +0
Total Volume and Open Interest 3,993 31,641 -271
EuroFX(IMM)
Jun02 020326 87.08 87.68 87.04 87.39 -0.04 9,623 102,243 +3,435
Sep02 020326 86.90 87.16 86.89 87.16 -0.04 1 1,317 +1
Dec02 020326 87.00 87.00 87.00 87.00 -0.04 1 289 +1
Total Volume and Open Interest 9,625 103,861 +3,437
Mexican Peso(IMM)
Mar02 020318 11020.0 11027.0 11020.0 11027.0 +5.0 3,190 10,731 -1,583
Jun02 020326 10950.0 10960.0 10915.0 10927.0 -20.0 2,410 37,217 +1,317
Total Volume and Open Interest 2,889 40,478 +1,410
30-Year T-Bonds(CBOT)
Jun02 020326 98~04 99~08 97~29 98~31 +0~24 140,657 412,410 -2,887
Sep02 020326 97~09 98~06 96~30 97~30 +0~23 223 30,656 +3
Dec02 020326 96~27 97~03 96~27 97~03 +0~23 1 267 +1
Total Volume and Open Interest 140,881 443,333 -2,883
Municipal Bonds(CBOT)
Jun02 020326 101~02 101~23 100~28 101~17 +0~21 822 7,766 +196
Total Volume and Open Interest 822 7,766 +196
10-Year T-Notes(CBOT)
Jun02 020326 102~110 103~010 102~060 102~270 +0~155 138,745 666,965 -16,725
Sep02 020326 101~200 101~225 101~075 101~210 +0~150 108 5,973 +76
Total Volume and Open Interest 138,853 672,939 -16,648
5-Year T-Notes(CBOT)
Jun02 020326 103~245 104~020 103~150 103~295 +0~115 40,499 608,647 -890
Sep02 020326 102~270 102~270 102~270 102~270 +0~110 0 9 +0
Total Volume and Open Interest 40,499 608,656 -890
2 Year T-Notes(CBOT)
Jun02 020326 103~021 103~044 103~008 103~033 +0~024 4,013 92,817 +671
Total Volume and Open Interest 4,035 103,295 +673
3-Mth T-Bills(IMM)
Jun02 020326 97.75 97.79 97.75 97.79 +0.07 9 277 +4
Total Volume and Open Interest 9 277 +4
Eurodollars(IMM)
Jun02 020326 97.430 97.480 97.400 97.465 +0.070 55,101 729,648 -848
Sep02 020326 96.725 96.800 96.660 96.780 +0.105 83,318 646,440 -18,943
Dec02 020326 96.035 96.130 95.960 96.115 +0.140 66,779 743,621 -5,789
Mar03 020326 95.410 95.520 95.360 95.505 +0.155 34,340 412,605 -1,326
Jun03 020326 94.920 95.035 94.890 95.030 +0.160 26,230 310,341 +1,434
Sep03 020326 94.600 94.700 94.570 94.695 +0.150 16,029 232,268 -4,680
Dec03 020326 94.395 94.480 94.345 94.470 +0.135 9,164 184,852 +1,305
Mar04 020326 94.230 94.315 94.210 94.310 +0.135 8,076 131,158 +359
Jun04 020326 94.090 94.165 94.050 94.155 +0.125 7,043 122,710 -746
Sep04 020326 93.975 94.025 93.930 94.025 +0.115 5,935 109,200 +565
Dec04 020326 93.825 93.880 93.785 93.870 +0.105 5,988 88,328 -498
Mar05 020326 93.785 93.840 93.745 93.820 +0.095 5,614 83,415 +1,147
Total Volume and Open Interest 352,193 4,343,472 -29,022
3-Mth Euro-Yen(IMM)
Mar02 020318 99.86 99.86 99.86 99.86 -0.01 467 11,171 +0
Jun02 020326 99.90 99.90 99.90 99.90 +0.01 872 13,978 -787
Sep02 020326 99.88 99.88 99.88 99.88 unch 20 3,754 -382
Dec02 020326 99.86 99.86 99.85 99.85 unch 0 2,379 -614
Mar03 020326 99.81 99.81 99.81 99.81 unch 12 2,375 -20
Jun03 020326 99.81 99.81 99.81 99.81 +0.01 51 1,391 +8
Sep03 020326 99.75 99.75 99.75 99.75 unch 8 3,251 -349
Dec03 020326 99.69 99.69 99.69 99.69 unch 0 171 -1
Mar04 020326 99.59 99.59 99.59 99.59 unch 0 358 +0
Jun04 020326 99.53 99.53 99.53 99.53 unch 0 49 +0
Total Volume and Open Interest 963 27,740 -2,145
3-Mth Euro-Yen(SIMEX)
Jun02 020326 99.89 99.90 99.89 99.89 +0.00 77 98,659 +528
Sep02 020326 99.87 99.88 99.87 99.88 +0.00 3,111 39,658 +1,288
Dec02 020326 99.85 99.86 99.85 99.86 +0.01 326 25,230 -16
Mar03 020326 99.82 99.82 99.82 99.82 +0.01 116 26,556 +45
Jun03 020326 99.81 99.82 99.81 99.81 unch 329 30,925 +43
Sep03 020326 99.76 99.76 99.75 99.75 unch 268 21,852 -140
Dec03 020326 99.69 99.69 99.69 99.69 +0.01 151 8,443 -1
Mar04 020326 99.60 99.60 99.60 99.60 +0.01 0 12,002 +0
Total Volume and Open Interest 4,378 268,900 +1,747
German Euro-Bund(EUREX)
Jun02 020326 104.66 105.05 104.66 105.00 +0.38 415,443 636,344 -4,503
Sep02 020326 104.49 104.67 104.49 104.67 +0.38 1,410 5,878 +277
Dec02 020326 104.54 104.54 104.54 104.54 +0.38 764 0 +0
Total Volume and Open Interest 417,617 642,222 -4,226
German Euro-Bobl(EUREX)
Jun02 020326 103.91 104.19 103.91 104.12 +0.22 282,526 511,639 +2,881
Sep02 020326 103.72 103.72 103.72 103.72 +0.22 2,073 2,191 +0
Dec02 020326 103.40 103.40 103.40 103.40 +0.22      
Total Volume and Open Interest 284,599 513,830 +2,881
Long Gilt(LIFFE)
Mar02 020326 111~22 111~25 111~22 111~23 +0~05 415 9,902 -973
Jun02 020326 110~25 111~01 110~21 110~30 +0~08 19,087 80,422 +1,849
Total Volume and Open Interest 19,502 90,324 +876
3-Mth Short Sterling(LIFFE)
Jun02 020326 95.46 95.50 95.44 95.48 +0.02 13,094 0 +0
Sep02 020326 94.96 95.04 94.95 95.00 +0.03 9,713 0 +0
Dec02 020326 94.53 94.62 94.52 94.58 +0.04 10,755 0 +0
Total Volume and Open Interest 45,421    
3-Mth Euribor(LIFFE)
Jun02 020326 96.320 96.360 96.310 96.340 +0.015 70,435 554,858 -6,918
Sep02 020326 95.945 96.010 95.935 95.990 +0.040 69,927 398,986 -5,496
Dec02 020326 95.565 95.635 95.560 95.605 +0.035 61,530 371,427 +3,552
Total Volume and Open Interest 298,933 1,960,705 +3,458
3-Mth Aus T-Bills(SFE)
Jun02 020326 94.84 94.85 94.81 94.84 -0.01 7,629 219,841 -16,071
Sep02 020326 94.40 94.41 94.38 94.40 -0.02 3,126 89,906 -659
Dec02 020326 94.05 94.07 94.03 94.06 -0.01 1,550 52,053 +638
Mar03 020326 93.82 93.82 93.80 93.81 -0.02 939 23,178 +509
Jun03 020326 93.64 93.64 93.62 93.63 -0.02 509 15,969 +449
Sep03 020326 93.51 93.52 93.51 93.52 -0.01 565 13,407 -205
Dec03 020326 93.44 93.45 93.44 93.44 -0.02 386 9,105 +311
Mar04 020326 93.41 93.42 93.40 93.41 -0.01 55 5,373 +40
Jun04 020326 93.37 93.38 93.37 93.38 -0.01 35 2,676 -15
Sep04 020326 93.35 93.35 93.35 93.35 -0.01 42 1,406 +42
Total Volume and Open Interest 14,896 434,525 -14,901
10-Year Aus T-Bonds(SFE)
Jun02 020326 93.51 93.51 93.47 93.49 -0.02 2,302 186,113 +2,342
Sep02 020326 93.43 93.43 93.43 93.43 -0.02      
Total Volume and Open Interest 9,236 183,771 +1,371
3-Year Aus T-Bonds(SFE)
Jun02 020326 93.92 93.93 93.89 93.91 -0.02 36,153 398,450 -64,364
Sep02 020326 93.81 93.81 93.81 93.81 -0.02      
Total Volume and Open Interest 36,153 398,450 -64,364
Gold(CMX)
Apr02 020326 296.9 297.0 295.8 296.8 -0.9 50,323 32,576 -26,537
Jun02 020326 298.5 298.7 297.0 298.0 -0.9 41,615 67,352 +23,572
Aug02 020326 299.1 299.1 298.0 298.8 -0.9 1,285 4,654 +228
Oct02 020326 299.7 299.7 299.7 299.7 -1.0 15 3,585 +10
Dec02 020326 300.5 301.3 300.0 300.7 -1.1 343 12,571 +102
Feb03 020326 301.8 301.8 301.8 301.8 -1.1 25 5,891 +22
Total Volume and Open Interest 93,843 141,787 -2,525
Silver(CMX)
Mar02 020326 460.0 460.0 456.0 457.9 +0.7 32 178 -440
May02 020326 457.0 460.5 456.5 458.5 +0.5 6,369 48,490 +1,367
Jul02 020326 459.5 463.0 459.0 460.3 +0.5 248 12,164 +82
Sep02 020326 461.4 461.4 461.4 461.4 +0.5 6 1,883 +3
Dec02 020326 463.0 466.0 462.0 463.0 +0.5 86 7,339 +51
Total Volume and Open Interest 6,919 74,055 +1,099
Platinum(NYM)
Apr02 020326 512.0 513.5 510.0 511.2 -6.8 1,324 1,349 -636
Jul02 020326 508.0 511.0 507.0 508.2 -5.8 1,211 5,338 +751
Oct02 020326 502.2 502.2 502.2 502.2 -5.8 0 60 +0
Total Volume and Open Interest 2,535 6,747 +115
Palladium(NYME)
Mar02 020325 403.00 403.00 403.00 403.00 +15.95      
Jun02 020326 397.00 403.00 392.00 392.40 -4.60 126 1,010 -12
Sep02 020326 391.40 391.40 391.40 391.40 -4.60 0 20 +0
Total Volume and Open Interest 126 1,030 -12
Copper(CMX)
Mar02 020326 74.00 74.30 73.95 74.15 +0.80 277 659 -156
May02 020326 74.35 74.80 74.30 74.55 +0.80 9,738 42,104 -1,122
Jul02 020326 74.80 75.30 74.80 75.10 +0.80 337 9,662 -16
Sep02 020326 75.50 75.80 75.50 75.60 +0.80 157 9,087 +80
Dec02 020326 76.30 76.55 76.30 76.35 +0.80 125 7,447 +29
Total Volume and Open Interest 11,154 82,301 -1,192
DJIA Index(CBOT)
Mar02 020314 10535 10555 10480 10524 +22 4,277 19,700 -388
Jun02 020326 10320 10440 10285 10384 +87 15,042 26,317 -484
Sep02 020326 10435 10435 10373 10406 +87 12 396 -11
Dec02 020326 10400 10460 10395 10446 +87 2 176 +3
Total Volume and Open Interest 15,056 26,889 -492
S & P 500(CME)
Jun02 020326 1134.50 1149.40 1134.00 1142.10 +6.30 44,779 473,529 +102
Sep02 020326 1139.00 1145.60 1139.00 1145.60 +6.20 362 19,052 +52
Dec02 020326 1149.40 1149.40 1149.40 1149.40 +4.10 5 900 +0
Mar03 020326 1157.20 1157.20 1157.20 1157.20 +4.10 3 82 +0
Total Volume and Open Interest 45,152 493,685 +152
S & P 500 E-Mini(Globex)
Jun02 020326 1135.50 1149.50 1134.00 1142.00 +6.25 255,031 109,230 +14,124
Sep02 020326 1140.00 1145.50 1139.00 1145.50 +6.00 14 6 +2
Total Volume and Open Interest 255,045 109,236 +14,126
NASDAQ 100(CME)
Jun02 020326 1431.00 1470.00 1429.00 1447.50 +11.50 12,463 45,130 +73
Sep02 020326 1457.50 1457.50 1457.50 1457.50 +11.50 0 39 +0
Dec02 020326 1467.50 1467.50 1467.50 1467.50 +11.50 0 5 +0
Total Volume and Open Interest 12,463 45,174 +73
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020326 1438.0 1470.0 1426.0 1447.5 +11.5 171,706 71,210 +12,032
Sep02 020326 1463.5 1473.0 1457.5 1457.5 +11.5 1 2 +0
Total Volume and Open Interest 171,707 71,212 +12,032
NYSE Composite(NYBOT)
Jun02 020326 593.00 598.40 593.00 597.60 +4.35 200 4,768 +100
Sep02 020326 598.60 598.60 598.60 598.60 +4.35 0 410 +0
Dec02 020326 599.60 599.60 599.60 599.60 +4.35 10 200 +0
Total Volume and Open Interest 210 5,378 +100
S & P Midcap 400(CME)
Jun02 020326 529.25 535.50 529.00 535.50 +6.00 990 13,562 -167
Sep02 020326 539.50 539.50 539.50 539.50 +6.00      
Dec02 020326 543.50 543.50 543.50 543.50 +6.00      
Total Volume and Open Interest 990 13,562 -167
Russell 2000(CME)
Jun02 020326 497.10 503.50 497.10 502.50 +6.00 1,797 27,345 -522
Sep02 020326 504.40 504.40 504.40 504.40 +6.00      
Dec02 020326 506.40 506.40 506.40 506.40 +6.00      
Total Volume and Open Interest 1,797 27,345 -522
Value Line(KCBT)
Jun02 020326 1289.00 1301.50 1289.00 1300.25 +13.00 84 291 -47
Total Volume and Open Interest 84 291 -47
Nikkei 225(CME)
Jun02 020326 11200 11280 11165 11200 +50 1,201 16,040 -513
Sep02 020326 11225 11225 11225 11225 +50 0 3 +0
Total Volume and Open Interest 1,201 16,052 -513
Nikkei 225(SIMEX)
Jun02 020326 11120 11545 11115 11160 -65 12,490 86,952 +804
Sep02 020326 11160 11160 11160 11160 -65 1 346 +1
Dec02 020326 11135 11135 11135 11135 -65      
Total Volume and Open Interest 12,491 87,601 +805
CAC 40(MATIF)
Mar02 020326 4567.5 4649.0 4550.0 4632.0 +41.0 122,875 573,925 -9,309
Apr02 020326 4561.0 4652.5 4561.0 4635.5 +41.0 73,824 94,595 +67,920
May02 020326 4606.0 4606.0 4606.0 4606.0 +40.0 0 683 +0
Total Volume and Open Interest 203,681 761,800 +63,978
DAX Index(EUREX)
Jun02 020326 5345.0 5446.5 5341.0 5427.5 +59.0 46,003 180,430 -942
Sep02 020326 5410.0 5484.0 5410.0 5479.0 +60.0 11 3,428 +0
Dec02 020326 5461.5 5546.5 5461.5 5534.0 +60.5 66 391 +20
Total Volume and Open Interest 46,080 184,249 -922
FT-SE 100(LIFFE)
Jun02 020326 5209.00 5244.00 5187.50 5210.00 -17.00 38,992 351,385 +7,101
Sep02 020326 5241.50 5256.50 5210.00 5229.00 -17.00 111 6,429 +37
Dec02 020326 5293.50 5302.00 5270.00 5277.50 -16.50 3,302 5,573 +3,259
Total Volume and Open Interest 42,422 363,970 +10,394
SPI 200(SFE)
Mar02 020326 3408.0 3409.0 3378.0 3394.0 -28.0 18,227 138,091 +2,067
Jun02 020326 3424.0 3425.0 3396.0 3412.0 -26.0 13,350 57,673 +12,489
Sep02 020326 3426.0 3426.0 3426.0 3426.0 -28.0 0 1,097 +0
Total Volume and Open Interest 31,577 197,948 +14,556
GSCI(CME)
Apr02 020326 198.25 198.75 196.60 198.00 +1.15 146 21,306 +98
May02 020326 198.50 198.50 198.50 198.50 +1.25 0 14 +0
Jun02 020326 199.00 199.00 199.00 199.00 +1.35      
Total Volume and Open Interest 146 21,320 +98
Bridge CRB Index(NYBOT)
Apr02 020326 202.40 203.00 202.25 202.70 +0.45 6 234 +1
Jun02 020326 203.25 204.10 203.25 204.10 +0.45 0 145 +0
Aug02 020326 205.50 205.50 205.50 205.50 +0.45 0 51 +0
Total Volume and Open Interest 6 431 +1
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 2002 Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz